Inventiva S.A. (EPA:IVA)
France · Delayed Price · Currency is EUR 5.70
-0.04 (-0.70%)
At close: Jan 28, 2026
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 5.91 | 6.14 | 5.70 | 5.70 | 5.70 | -0.70% | 623,472 |
| Jan 27, 2026 | 5.84 | 6.00 | 5.71 | 5.74 | 5.74 | -1.54% | 528,000 |
| Jan 26, 2026 | 5.99 | 6.10 | 5.69 | 5.83 | 5.83 | -2.51% | 583,964 |
| Jan 23, 2026 | 5.76 | 6.20 | 5.74 | 5.98 | 5.98 | 4.73% | 748,424 |
| Jan 22, 2026 | 5.60 | 5.84 | 5.54 | 5.71 | 5.71 | 3.44% | 535,770 |
| Jan 21, 2026 | 5.21 | 5.66 | 5.06 | 5.52 | 5.52 | 7.18% | 509,175 |
| Jan 20, 2026 | 5.18 | 5.26 | 4.98 | 5.15 | 5.15 | -3.01% | 513,804 |
| Jan 19, 2026 | 5.51 | 5.55 | 5.07 | 5.31 | 5.31 | -7.01% | 901,176 |
| Jan 16, 2026 | 5.28 | 5.72 | 5.28 | 5.71 | 5.71 | 8.14% | 771,868 |
| Jan 15, 2026 | 5.09 | 5.29 | 5.04 | 5.28 | 5.28 | 4.35% | 490,814 |
| Jan 14, 2026 | 4.90 | 5.18 | 4.85 | 5.06 | 5.06 | 3.27% | 697,054 |
| Jan 13, 2026 | 4.54 | 4.92 | 4.54 | 4.90 | 4.90 | 11.24% | 910,964 |
| Jan 12, 2026 | 4.19 | 4.44 | 4.18 | 4.41 | 4.41 | 7.57% | 589,096 |
| Jan 9, 2026 | 4.05 | 4.15 | 4.01 | 4.10 | 4.10 | 0.49% | 213,615 |
| Jan 8, 2026 | 4.30 | 4.38 | 4.03 | 4.08 | 4.08 | -4.00% | 552,406 |
| Jan 7, 2026 | 3.94 | 4.29 | 3.88 | 4.25 | 4.25 | 8.29% | 600,966 |
| Jan 6, 2026 | 3.94 | 3.95 | 3.80 | 3.92 | 3.92 | -0.51% | 255,462 |
| Jan 5, 2026 | 4.10 | 4.14 | 3.86 | 3.94 | 3.94 | -2.60% | 465,560 |
| Jan 2, 2026 | 3.98 | 4.10 | 3.87 | 4.05 | 4.05 | 2.53% | 426,511 |
| Dec 31, 2025 | 3.88 | 3.95 | 3.85 | 3.95 | 3.95 | 1.15% | 77,403 |
| Dec 30, 2025 | 3.91 | 3.96 | 3.83 | 3.90 | 3.90 | -0.26% | 268,543 |
| Dec 29, 2025 | 3.78 | 3.93 | 3.74 | 3.91 | 3.91 | 3.99% | 403,469 |
| Dec 24, 2025 | 3.77 | 3.84 | 3.68 | 3.76 | 3.76 | -0.40% | 143,786 |
| Dec 23, 2025 | 3.78 | 3.98 | 3.78 | 3.78 | 3.78 | - | 579,423 |
| Dec 22, 2025 | 3.64 | 3.78 | 3.56 | 3.78 | 3.78 | 3.42% | 338,376 |
| Dec 19, 2025 | 3.70 | 3.74 | 3.58 | 3.65 | 3.65 | -0.82% | 498,577 |
| Dec 18, 2025 | 3.89 | 3.98 | 3.66 | 3.68 | 3.68 | -4.66% | 423,887 |
| Dec 17, 2025 | 3.84 | 3.89 | 3.72 | 3.86 | 3.86 | 2.66% | 524,276 |
| Dec 16, 2025 | 3.76 | 3.76 | 3.58 | 3.76 | 3.76 | 1.08% | 274,397 |
| Dec 15, 2025 | 3.79 | 3.83 | 3.67 | 3.72 | 3.72 | -1.06% | 271,030 |
| Dec 12, 2025 | 3.81 | 3.86 | 3.73 | 3.76 | 3.76 | -1.05% | 118,421 |
| Dec 11, 2025 | 3.71 | 3.85 | 3.70 | 3.80 | 3.80 | -0.26% | 293,910 |
| Dec 10, 2025 | 3.62 | 3.86 | 3.60 | 3.81 | 3.81 | 4.67% | 343,173 |
| Dec 9, 2025 | 3.56 | 3.64 | 3.51 | 3.64 | 3.64 | 4.00% | 229,934 |
| Dec 8, 2025 | 3.47 | 3.53 | 3.45 | 3.50 | 3.50 | 1.45% | 167,914 |
| Dec 5, 2025 | 3.56 | 3.56 | 3.45 | 3.45 | 3.45 | -2.13% | 141,387 |
| Dec 4, 2025 | 3.49 | 3.56 | 3.46 | 3.53 | 3.53 | 1.29% | 159,340 |
| Dec 3, 2025 | 3.63 | 3.65 | 3.37 | 3.48 | 3.48 | -5.05% | 512,937 |
| Dec 2, 2025 | 3.81 | 3.87 | 3.67 | 3.67 | 3.67 | -0.41% | 413,234 |
| Dec 1, 2025 | 3.65 | 3.73 | 3.59 | 3.68 | 3.68 | 0.55% | 187,061 |
| Nov 28, 2025 | 3.76 | 3.77 | 3.57 | 3.66 | 3.66 | -2.40% | 285,931 |
| Nov 27, 2025 | 3.68 | 3.86 | 3.65 | 3.75 | 3.75 | 1.08% | 372,001 |
| Nov 26, 2025 | 3.81 | 4.06 | 3.69 | 3.71 | 3.71 | -1.20% | 754,815 |
| Nov 25, 2025 | 3.55 | 3.80 | 3.53 | 3.76 | 3.76 | 7.29% | 626,926 |
| Nov 24, 2025 | 3.50 | 3.57 | 3.38 | 3.50 | 3.50 | 1.01% | 316,444 |
| Nov 21, 2025 | 3.54 | 3.59 | 3.44 | 3.47 | 3.47 | -4.02% | 289,207 |
| Nov 20, 2025 | 3.53 | 3.65 | 3.42 | 3.61 | 3.61 | 4.34% | 386,740 |
| Nov 19, 2025 | 3.47 | 3.57 | 3.42 | 3.46 | 3.46 | 0.44% | 278,481 |
| Nov 18, 2025 | 3.48 | 3.53 | 3.39 | 3.45 | 3.45 | -2.41% | 291,976 |
| Nov 17, 2025 | 3.48 | 3.64 | 3.36 | 3.53 | 3.53 | 4.13% | 635,966 |